Tractor Supply Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	66.020	68.720	65.830	67.840	2.728	7,744,000
2010-05-10	65.500	66.770	65.050	66.770	2.685	7,456,000
2010-05-07	64.050	65.050	61.770	63.080	2.536	9,892,000
2010-05-06	65.250	65.580	59.250	64.060	2.576	12,636,000
2010-05-05	65.590	67.240	65.200	65.900	2.650	11,762,000
2010-05-04	67.000	67.680	66.040	66.490	2.673	7,702,000
2010-05-03	67.230	68.380	66.740	67.930	2.731	4,518,000
2010-04-30	69.990	69.990	67.170	67.170	2.701	11,300,000
2010-04-29	67.250	69.910	67.250	69.640	2.800	7,558,000
2010-04-28	67.750	68.660	66.620	67.030	2.695	7,078,000
2010-04-27	69.660	69.990	67.510	67.640	2.720	9,698,000
2010-04-26	71.210	71.860	70.050	70.200	2.823	6,092,000
2010-04-23	69.750	69.900	68.710	69.770	2.805	5,758,000
2010-04-22	68.290	70.320	68.140	69.870	2.809	12,454,000
2010-04-21	68.040	69.420	67.350	69.180	2.782	9,084,000
2010-04-20	68.600	69.240	67.630	67.930	2.731	7,022,000
2010-04-19	66.890	68.690	66.770	68.140	2.740	13,258,000
2010-04-16	67.090	67.430	66.580	66.920	2.691	6,514,000
2010-04-15	67.170	67.760	66.580	66.950	2.692	3,896,000
2010-04-14	67.170	67.240	66.290	66.940	2.691	11,004,000
2010-04-13	66.310	67.000	66.080	66.820	2.687	6,580,000
2010-04-12	66.810	66.940	65.980	66.300	2.666	4,550,000
2010-04-09	67.920	67.960	66.140	66.460	2.672	6,780,000
2010-04-08	67.010	67.290	66.000	66.480	2.673	10,288,000
2010-04-07	66.250	67.880	65.160	66.550	2.676	34,018,000
2010-04-06	60.880	61.520	60.630	61.480	2.472	4,302,000
2010-04-05	59.740	61.000	59.090	60.980	2.452	4,974,000
2010-04-01	58.250	59.400	58.210	59.400	2.388	4,134,000
2010-03-31	58.990	59.440	58.040	58.050	2.334	4,344,000
2010-03-30	58.500	59.340	58.050	58.990	2.372	4,476,000
2010-03-29	58.530	58.930	57.820	58.270	2.343	3,626,000
2010-03-26	58.260	58.910	57.900	58.230	2.341	4,542,000
2010-03-25	58.910	59.440	58.060	58.090	2.336	6,080,000
2010-03-24	59.590	59.960	58.700	58.770	2.363	4,868,000
2010-03-23	60.240	60.240	59.430	59.900	2.408	5,338,000
2010-03-22	59.000	60.570	58.680	60.310	2.425	6,102,000
2010-03-19	59.900	59.900	59.040	59.290	2.384	10,246,000
2010-03-18	58.850	59.610	58.310	59.590	2.396	4,810,000
2010-03-17	59.260	59.670	57.970	58.980	2.371	15,082,000
2010-03-16	58.020	60.400	58.020	60.280	2.424	13,264,000
2010-03-15	58.050	58.290	57.450	58.030	2.333	3,664,000
2010-03-12	58.000	58.300	57.400	58.300	2.344	3,392,000
2010-03-11	57.330	58.000	57.160	57.970	2.331	3,796,000
2010-03-10	57.230	58.250	57.030	57.790	2.318	5,884,000
2010-03-09	57.580	58.000	57.090	57.400	2.302	6,038,000
2010-03-08	57.570	57.890	57.200	57.700	2.314	4,048,000
2010-03-05	56.660	57.610	56.500	57.480	2.306	10,396,000
2010-03-04	57.040	57.450	56.390	56.570	2.269	7,408,000
2010-03-03	57.210	57.430	56.450	56.770	2.277	7,332,000
2010-03-02	57.230	57.620	56.500	56.940	2.284	11,250,000
2010-03-01	55.800	57.480	55.300	57.330	2.300	18,996,000
2010-02-26	55.000	55.210	54.450	54.720	2.195	8,678,000
2010-02-25	54.590	55.520	54.290	54.900	2.202	8,276,000
2010-02-24	53.740	54.820	53.000	54.740	2.196	4,636,000
2010-02-23	53.420	54.100	52.960	53.450	2.144	8,208,000
2010-02-22	53.610	54.000	53.280	53.360	2.140	4,806,000
2010-02-19	53.270	53.700	52.830	53.420	2.143	4,586,000
2010-02-18	53.590	53.590	52.690	53.230	2.135	4,702,000
2010-02-17	52.800	53.820	52.630	53.710	2.154	4,994,000
2010-02-16	52.000	52.540	51.780	52.430	2.103	3,430,000

← NewerPage 70 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-12-20	5:1
2013-09-27	2:1
2010-09-03	2:1
2003-08-22	2:1
2002-08-20	2:1

Dividends

Ex-date	Amount
2026-08-24	0.2400 USD
2026-05-27	0.2400 USD
2026-02-24	0.2400 USD
2025-11-24	0.2300 USD
2025-08-25	0.2300 USD
2025-05-28	0.2300 USD
2025-02-26	0.2300 USD
2024-11-25	1.1000 USD
2024-08-26	1.1000 USD
2024-05-24	1.1000 USD
2024-02-23	1.1000 USD
2023-11-24	1.0300 USD
2023-08-25	1.0300 USD
2023-05-26	1.0300 USD
2023-02-24	1.0300 USD
2022-11-18	0.9200 USD
2022-08-19	0.9200 USD
2022-05-24	0.9200 USD
2022-02-17	0.9200 USD
2021-11-19	0.5200 USD
2021-08-20	0.5200 USD
2021-05-21	0.5200 USD
2021-02-19	0.5200 USD
2020-11-20	0.4000 USD
2020-08-21	0.4000 USD
2020-05-22	0.3500 USD
2020-02-21	0.3500 USD
2019-11-22	0.3500 USD
2019-08-23	0.3500 USD
2019-05-24	0.3500 USD
2019-02-22	0.3100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.